Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Trillion Energy International Inc. (TRLEF)

0.0288
-0.0013
(-4.16%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.03000.03010.02880.02880.0288338,005
May 1, 20250.03320.03500.02600.03000.0300230,024
Apr 30, 20250.03200.03200.02910.02910.029113,506
Apr 29, 20250.04000.04000.03100.03280.0328174,506
Apr 28, 20250.02900.03810.02900.03350.0335185,496
Apr 25, 20250.02410.03620.02300.03610.0361545,027
Apr 24, 20250.02130.02390.02130.02270.022764,952
Apr 23, 20250.02270.02400.02000.02300.0230231,025
Apr 22, 20250.02400.02490.02000.02360.023661,312
Apr 21, 20250.02240.02390.02050.02390.0239115,000
Apr 17, 20250.02210.02900.02210.02270.022739,700
Apr 16, 20250.02390.02390.02150.02270.0227142,070
Apr 15, 20250.02140.02460.02050.02180.0218181,000
Apr 14, 20250.02460.02460.01970.02000.020068,200
Apr 11, 20250.02180.02280.01980.02280.022885,248
Apr 10, 20250.02270.02280.02200.02280.022816,079
Apr 8, 20250.02390.02410.02060.02060.020675,205
Apr 7, 20250.02000.02220.01700.02220.0222135,100
Apr 4, 20250.02210.02280.01890.01900.0190384,966
Apr 3, 20250.02880.02960.02330.02380.023860,485
Apr 2, 20250.02250.02560.02250.02560.025625,501
Apr 1, 20250.02650.02650.02310.02380.023831,961
Mar 31, 20250.02510.02580.02330.02360.0236356,568
Mar 28, 20250.02530.02690.02450.02580.0258110,713
Mar 27, 20250.02630.02690.02550.02550.025569,373
Mar 26, 20250.02780.02790.02650.02790.027920,001
Mar 25, 20250.02590.02620.02520.02620.026230,000
Mar 24, 20250.02500.03080.02500.02590.0259109,582
Mar 21, 20250.03040.03090.02680.02910.029181,930
Mar 20, 20250.03050.03100.02700.02890.0289107,158
Mar 19, 20250.03000.03090.02720.03090.0309187,966
Mar 18, 20250.02640.02810.02500.02810.0281314,778
Mar 17, 20250.02800.02800.02300.02300.0230115,700
Mar 14, 20250.02700.02700.02610.02610.026125,000
Mar 13, 20250.02260.02850.02050.02700.0270234,208
Mar 12, 20250.02500.02500.02250.02250.0225120,000
Mar 11, 20250.02800.02800.02440.02660.0266367,910
Mar 10, 20250.02500.02500.02450.02490.024945,775
Mar 7, 20250.03160.03160.02710.02710.027126,299
Mar 6, 20250.02770.03500.02350.03200.0320292,749
Mar 5, 20250.02300.02770.02300.02770.027734,401
Mar 4, 20250.02450.02450.02350.02400.024044,500
Mar 3, 20250.02610.02610.02370.02370.0237110,703
Feb 28, 20250.02670.02720.02610.02610.02613,641
Feb 27, 20250.02800.02800.02510.02600.02604,981
Feb 26, 20250.02800.02800.02510.02510.0251120,000
Feb 25, 20250.03000.03170.02590.02590.0259352,267
Feb 24, 20250.02520.03080.02520.02690.0269196,072
Feb 21, 20250.03270.03270.02800.02800.0280172,027
Feb 20, 20250.03000.03220.02830.03000.0300113,468
Feb 19, 20250.02900.03200.02850.02940.0294267,894
Feb 18, 20250.02850.03160.02810.02850.0285109,789
Feb 14, 20250.03250.03250.02850.02850.028587,667
Feb 13, 20250.03160.03500.03000.03500.0350382,900
Feb 12, 20250.02880.03780.02840.03780.0378376,833
Feb 11, 20250.02980.03580.02610.02820.0282529,832
Feb 10, 20250.04100.04100.03110.03400.0340308,779
Feb 7, 20250.03150.03890.03150.03890.038932,732
Feb 6, 20250.03640.03640.03640.03640.0364450
Feb 5, 20250.03340.04100.03130.03510.0351343,350
Feb 4, 20250.04100.04100.03700.03700.0370143,563
Feb 3, 20250.03710.03980.03710.03980.039841,306
Jan 31, 20250.04020.04560.03830.03970.0397393,470
Jan 30, 20250.04570.04570.04220.04340.043425,841
Jan 29, 20250.04000.04200.04000.04000.040099,925
Jan 28, 20250.04000.04480.03930.04000.0400283,763
Jan 27, 20250.04750.04750.04230.04230.042361,678
Jan 24, 20250.04300.04480.04260.04480.04484,936
Jan 23, 20250.04000.04480.04000.04480.044811,836
Jan 22, 20250.04140.04370.04130.04130.041347,010
Jan 21, 20250.04550.04600.04140.04290.0429178,104
Jan 17, 20250.04250.04560.04250.04410.0441134,524
Jan 16, 20250.04390.04660.04250.04390.0439315,284
Jan 15, 20250.04470.04700.04350.04650.0465228,798
Jan 14, 20250.04860.04860.04860.04860.048615,020
Jan 13, 20250.04880.05100.04560.05060.050690,041
Jan 10, 20250.04550.05190.04550.04870.0487209,120
Jan 8, 20250.05000.05000.04200.04200.042024,993
Jan 7, 20250.05190.05190.04300.04570.0457238,813
Jan 6, 20250.04370.05120.04370.04720.047241,236
Jan 3, 20250.05150.05170.04060.04700.0470539,530
Jan 2, 20250.05290.05500.05000.05140.0514106,622
Dec 31, 20240.04350.05600.04000.05290.0529308,402
Dec 30, 20240.03590.04350.03590.04340.0434159,473
Dec 27, 20240.04820.04820.04020.04280.0428143,796
Dec 26, 20240.04820.04820.04200.04200.0420198,630
Dec 24, 20240.03600.04820.03600.04360.043657,314
Dec 23, 20240.04720.04900.04130.04130.041355,520
Dec 20, 20240.04420.04630.04110.04280.042833,026
Dec 19, 20240.04350.04350.04000.04350.0435190,072
Dec 18, 20240.04310.04550.04290.04370.043726,116
Dec 17, 20240.04510.04660.04230.04410.0441107,590
Dec 16, 20240.05000.05200.04600.04600.0460414,640
Dec 13, 20240.05350.05350.05200.05200.052035,925
Dec 12, 20240.05550.05900.05200.05300.0530155,600
Dec 11, 20240.05270.05500.05200.05420.0542192,500
Dec 10, 20240.05620.05640.05290.05540.0554295,500
Dec 9, 20240.05610.06170.05610.05620.056291,700
Dec 6, 20240.05430.05600.05350.05600.0560187,258
Dec 5, 20240.05600.05600.05030.05100.051065,339
Dec 4, 20240.05600.05600.05040.05250.0525217,439
Dec 3, 20240.04620.05600.04440.05300.0530409,432
Dec 2, 20240.04680.05500.04650.04650.0465577,048
Nov 29, 20240.05730.05990.05280.05310.0531262,988
Nov 27, 20240.06000.06090.06000.06000.0600341,664
Nov 26, 20240.06900.06900.06000.06010.0601148,868
Nov 25, 20240.06000.06390.06000.06050.0605175,861
Nov 22, 20240.06000.06370.06000.06100.0610147,205
Nov 21, 20240.06500.06500.06000.06100.061077,946
Nov 20, 20240.06500.06500.06110.06300.0630129,898
Nov 19, 20240.06450.06490.06300.06340.063443,191
Nov 18, 20240.06400.06520.06350.06480.0648159,999
Nov 15, 20240.06400.06400.06340.06360.063692,808
Nov 14, 20240.06310.06620.06310.06410.0641187,253
Nov 13, 20240.06000.06300.06000.06280.0628134,004
Nov 12, 20240.06170.06510.06170.06510.065167,497
Nov 11, 20240.06250.06550.06050.06050.0605103,604
Nov 8, 20240.06730.06730.06040.06420.0642302,621
Nov 7, 20240.06500.06500.06000.06300.0630297,723
Nov 6, 20240.07200.07200.06000.06200.0620214,912
Nov 5, 20240.06810.07010.06650.06980.069895,770
Nov 4, 20240.07510.07510.06360.06480.0648367,992
Nov 1, 20240.05500.06820.05500.06820.068272,717
Oct 31, 20240.06400.06700.05740.05820.0582417,499
Oct 30, 20240.06380.06500.05500.06080.0608412,935
Oct 29, 20240.06000.06150.05960.06120.0612172,445
Oct 28, 20240.06410.06570.06130.06220.0622196,480
Oct 25, 20240.06200.06830.06200.06270.062766,714
Oct 24, 20240.06290.06390.06000.06390.063947,620
Oct 23, 20240.05810.06530.05810.06300.063084,046
Oct 22, 20240.07100.07100.06260.06260.062640,736
Oct 21, 20240.05810.07000.05810.06480.064881,687
Oct 18, 20240.06990.07000.05500.06510.0651251,623
Oct 17, 20240.07150.07250.06700.06920.0692350,965
Oct 16, 20240.07400.07570.07300.07300.073035,720
Oct 15, 20240.07410.07570.07150.07570.075724,500
Oct 14, 20240.06090.07480.06090.07170.071743,925
Oct 11, 20240.07500.07840.06850.07150.0715146,853
Oct 10, 20240.07510.08210.07510.07650.0765115,074
Oct 9, 20240.07760.07810.07510.07510.075186,028
Oct 8, 20240.07550.07550.07550.07550.07552,260
Oct 7, 20240.07770.08000.07500.07830.0783303,910
Oct 4, 20240.07900.08300.07900.08300.0830744,693
Oct 3, 20240.08000.08260.07500.07720.0772104,450
Oct 2, 20240.08600.08600.08000.08560.0856179,263
Oct 1, 20240.08200.08400.07720.08200.0820215,365
Sep 30, 20240.09000.09500.08320.08570.0857316,421
Sep 27, 20240.10190.10190.09000.09310.093183,800
Sep 26, 20240.09940.09940.09240.09290.092983,003
Sep 25, 20240.09480.09810.09480.09750.097575,958
Sep 24, 20240.09550.09580.09470.09470.0947110,996
Sep 23, 20240.09700.10200.09600.09670.0967107,620
Sep 20, 20240.10700.10700.09330.09330.0933176,013
Sep 19, 20240.09530.10700.09400.10510.1051395,715
Sep 18, 20240.09340.09500.09170.09500.095039,500
Sep 17, 20240.10000.10000.09210.09440.094467,203
Sep 16, 20240.09570.09770.09150.09500.0950106,827
Sep 13, 20240.09170.09560.09150.09270.0927106,396
Sep 12, 20240.09430.09550.09000.09180.0918213,659
Sep 11, 20240.08640.09340.08440.09340.0934189,462
Sep 10, 20240.09210.09210.08630.08700.087096,482
Sep 9, 20240.09020.09540.08780.08780.087865,362
Sep 6, 20240.09780.09780.08850.09200.0920259,447
Sep 5, 20240.10000.10000.09000.09000.090083,492
Sep 4, 20240.09460.10150.09460.09970.0997392,701
Sep 3, 20240.10060.10060.09520.10010.100149,161
Aug 30, 20240.09800.10130.09800.10070.100731,000
Aug 29, 20240.10700.10700.09880.10500.1050339,570
Aug 28, 20240.10500.10730.09970.09970.0997118,500
Aug 27, 20240.10950.10950.10000.10000.100036,578
Aug 26, 20240.09320.11000.09320.10250.1025262,835
Aug 23, 20240.08950.09200.08870.09100.0910172,167
Aug 22, 20240.09200.09400.08410.09000.090019,854
Aug 20, 20240.08500.09400.08500.09400.094042,490
Aug 19, 20240.07920.08160.07630.08160.08164,009
Aug 16, 20240.07500.08430.07500.07950.0795184,680
Aug 15, 20240.09500.09500.07800.08140.081473,437
Aug 14, 20240.08500.08900.08400.08400.084035,600
Aug 13, 20240.08000.08540.08000.08000.080030,700
Aug 12, 20240.08870.08870.07810.08500.085038,105
Aug 9, 20240.08630.08990.08000.08780.087846,245
Aug 8, 20240.08530.08800.08440.08780.087845,177
Aug 7, 20240.08380.08550.08100.08460.084623,823
Aug 6, 20240.08840.09190.08010.08300.0830174,389
Aug 5, 20240.08600.09600.08600.09550.095543,953
Aug 2, 20240.08600.09490.08460.09120.0912139,536
Aug 1, 20240.08400.08800.08400.08800.08802,103
Jul 31, 20240.10000.10000.08620.08990.0899146,631
Jul 30, 20240.10900.10900.10100.10100.101049,827
Jul 29, 20240.10000.11000.10000.10250.10255,881
Jul 26, 20240.10600.10600.10070.10070.1007123,588
Jul 25, 20240.11720.11720.10600.10900.1090110,305
Jul 24, 20240.11800.12670.11000.11720.1172450,350
Jul 23, 20240.10500.11270.10500.10890.108969,255
Jul 22, 20240.11800.11800.10580.10580.10586,022
Jul 19, 20240.10850.11400.10620.11130.111316,320
Jul 18, 20240.10920.11450.10800.10980.109824,109
Jul 17, 20240.11500.11700.10500.10920.1092140,300
Jul 16, 20240.10010.11500.10010.11150.1115163,811
Jul 15, 20240.09560.09700.09040.09560.0956132,609
Jul 12, 20240.09500.09950.09000.09050.0905143,360
Jul 11, 20240.10500.10950.09550.09680.0968124,238
Jul 10, 20240.10640.11270.10160.10500.1050125,140
Jul 9, 20240.12000.12000.11250.11500.1150467,607
Jul 8, 20240.10390.11600.10390.11300.1130269,300
Jul 5, 20240.09250.09940.08650.09940.0994172,097
Jul 3, 20240.08250.08850.07700.08620.086293,861
Jul 2, 20240.08400.08500.08400.08500.08508,050
Jul 1, 20240.07800.09500.07600.08390.0839298,900
Jun 28, 20240.09000.09000.08100.08210.082121,202
Jun 27, 20240.08120.08500.08050.08200.0820127,302
Jun 26, 20240.08080.08720.08080.08190.081914,160
Jun 25, 20240.08500.09000.08000.09000.0900201,714
Jun 24, 20240.08650.08650.08330.08330.083371,430
Jun 21, 20240.08830.09000.08650.08650.0865155,482
Jun 20, 20240.08490.09000.08490.08810.088179,908
Jun 18, 20240.08330.08930.08330.08850.088515,411
Jun 17, 20240.08860.09000.08650.08650.0865200,037
Jun 14, 20240.09120.09120.08750.08990.089944,080
Jun 12, 20240.08550.09020.08500.08650.0865164,763
Jun 11, 20240.08870.08870.08350.08350.083521,607
Jun 10, 20240.08860.08860.08450.08650.086547,936
Jun 7, 20240.08500.08860.08370.08860.088647,460
Jun 6, 20240.08950.09550.08950.09550.095572,662
Jun 5, 20240.09000.09390.08800.09350.093516,636
Jun 4, 20240.09000.09100.08800.08800.0880140,627
Jun 3, 20240.09680.09720.09000.09000.0900184,750
May 31, 20240.09230.09680.09210.09680.096890,799
May 30, 20240.08780.09280.08720.09280.092840,267
May 29, 20240.08970.08970.08500.08590.085940,700
May 28, 20240.08570.08570.07970.08550.0855156,000
May 24, 20240.07400.07770.07270.07700.0770262,151
May 23, 20240.07940.07940.06820.07550.0755771,417
May 22, 20240.08020.08600.07700.08530.0853384,409
May 21, 20240.08800.08800.07950.08110.0811267,199
May 20, 20240.08000.09670.07990.09100.09109,812
May 17, 20240.08300.08800.08300.08300.0830289,601
May 16, 20240.09000.09000.08300.08300.0830105,446
May 15, 20240.08750.09150.08330.09000.090092,147
May 14, 20240.09500.09500.08660.09100.0910385,768
May 13, 20240.10190.10350.09910.09920.0992199,292
May 10, 20240.10500.10710.10350.10400.1040236,286
May 9, 20240.10700.10700.10000.10000.100045,624
May 8, 20240.10700.10920.10500.10920.109255,000
May 7, 20240.10980.11000.10600.10700.107045,415
May 6, 20240.10670.11040.10550.11040.1104105,665
May 3, 20240.09150.10650.09130.10200.1020168,863

Related Tickers

PTALF PetroTal Corp.
0.4100
+1.23%
 
IVZ.AX Invictus Energy Limited
0.0510
-1.92%
 
GEGYF Genel Energy plc
0.8050
-5.18%
 
4VL.F Genel Energy plc
0.6150
-1.13%
 
YGRAF Yangarra Resources Ltd.
0.6050
+1.85%
 
VUX.V Vital Energy Inc.
0.1400
0.00%
 
MTR Mesa Royalty Trust
5.26
0.00%
 
BSHPF Challenger Energy Group PLC
0.1173
0.00%
 
PIFYF Pine Cliff Energy Ltd.
0.3983
+4.82%
 
ZPTAF Surge Energy Inc.
3.4600
-0.29%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.